180 Degree Capital Corp. - Closed End Fund (TURN)
3.5900
-0.2100 (-5.53%)
NASDAQ · Last Trade: Apr 5th, 5:08 PM EDT
Historical Prices For 180 Degree Capital Corp. - Closed End Fund (TURN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.84 | 3.88 | 3.15 | 3.59 | 77,322 | 3.59 |
| 4/03/2025 | 3.86 | 3.89 | 3.77 | 3.80 | 3,186 | 3.80 |
| 4/02/2025 | 3.92 | 3.99 | 3.90 | 3.91 | 17,083 | 3.91 |
| 4/01/2025 | 3.87 | 4.00 | 3.87 | 3.92 | 14,300 | 3.92 |
| 3/31/2025 | 3.91 | 3.98 | 3.91 | 3.97 | 25,764 | 3.97 |
| 3/28/2025 | 3.86 | 3.97 | 3.86 | 3.90 | 37,925 | 3.90 |
| 3/27/2025 | 3.97 | 4.00 | 3.84 | 3.86 | 9,827 | 3.86 |
| 3/26/2025 | 3.91 | 4.05 | 3.91 | 4.03 | 86,739 | 4.03 |
| 3/25/2025 | 3.90 | 4.03 | 3.87 | 3.99 | 50,471 | 3.99 |
| 3/24/2025 | 3.81 | 4.00 | 3.81 | 3.91 | 33,134 | 3.91 |
| 3/21/2025 | 3.87 | 4.00 | 3.87 | 3.92 | 96,536 | 3.92 |
| 3/20/2025 | 3.87 | 3.99 | 3.86 | 3.87 | 83,207 | 3.87 |
| 3/19/2025 | 3.73 | 3.94 | 3.73 | 3.88 | 37,341 | 3.88 |
| 3/18/2025 | 3.80 | 3.86 | 3.76 | 3.80 | 49,940 | 3.80 |
| 3/17/2025 | 3.69 | 3.80 | 3.63 | 3.68 | 83,361 | 3.68 |
| 3/14/2025 | 3.63 | 3.70 | 3.40 | 3.68 | 96,957 | 3.68 |
| 3/13/2025 | 3.79 | 3.79 | 3.57 | 3.72 | 146,081 | 3.72 |
| 3/12/2025 | 3.80 | 3.90 | 3.77 | 3.85 | 60,263 | 3.85 |
| 3/11/2025 | 3.79 | 3.84 | 3.68 | 3.75 | 19,228 | 3.75 |
| 3/10/2025 | 3.72 | 3.98 | 3.67 | 3.73 | 11,903 | 3.73 |
| 3/07/2025 | 3.90 | 3.90 | 3.78 | 3.79 | 29,619 | 3.79 |
| 3/06/2025 | 3.86 | 3.94 | 3.85 | 3.86 | 42,195 | 3.86 |
| 3/05/2025 | 3.91 | 3.97 | 3.90 | 3.91 | 37,550 | 3.91 |
| 3/04/2025 | 3.97 | 4.00 | 3.93 | 3.94 | 37,538 | 3.94 |
| 3/03/2025 | 3.97 | 4.03 | 3.96 | 3.98 | 21,415 | 3.98 |
| 2/28/2025 | 3.96 | 4.04 | 3.95 | 3.96 | 6,346 | 3.96 |
| 2/27/2025 | 3.98 | 4.05 | 3.96 | 3.97 | 18,411 | 3.97 |
| 2/26/2025 | 3.98 | 4.00 | 3.95 | 3.99 | 21,579 | 3.99 |
| 2/25/2025 | 3.98 | 4.05 | 3.96 | 4.00 | 51,921 | 4.00 |
| 2/24/2025 | 3.97 | 4.00 | 3.90 | 4.00 | 9,913 | 4.00 |
| 2/21/2025 | 4.06 | 4.08 | 4.02 | 4.05 | 18,875 | 4.05 |
| 2/20/2025 | 4.06 | 4.13 | 4.03 | 4.10 | 53,590 | 4.10 |
| 2/19/2025 | 4.03 | 4.15 | 4.03 | 4.09 | 51,403 | 4.09 |
| 2/18/2025 | 4.04 | 4.20 | 4.03 | 4.20 | 110,457 | 4.20 |
| 2/14/2025 | 4.05 | 4.13 | 3.97 | 4.12 | 70,487 | 4.12 |
| 2/13/2025 | 4.00 | 4.12 | 3.96 | 4.12 | 88,077 | 4.12 |
| 2/12/2025 | 3.99 | 4.02 | 3.92 | 4.02 | 52,046 | 4.02 |
| 2/11/2025 | 3.97 | 4.00 | 3.90 | 4.00 | 21,386 | 4.00 |
| 2/10/2025 | 3.85 | 4.04 | 3.85 | 4.00 | 21,055 | 4.00 |
| 2/07/2025 | 3.98 | 4.05 | 3.90 | 3.95 | 28,384 | 3.95 |
| 2/06/2025 | 3.91 | 4.00 | 3.88 | 4.00 | 45,945 | 4.00 |
| 2/05/2025 | 3.95 | 4.00 | 3.88 | 3.95 | 13,571 | 3.95 |
| 2/04/2025 | 3.86 | 4.00 | 3.86 | 3.95 | 12,558 | 3.95 |
| 2/03/2025 | 3.80 | 4.04 | 3.78 | 4.03 | 33,099 | 4.03 |
| 1/31/2025 | 4.00 | 4.01 | 3.91 | 4.01 | 37,301 | 4.01 |
| 1/30/2025 | 3.92 | 3.99 | 3.92 | 3.99 | 2,549 | 3.99 |
| 1/29/2025 | 3.99 | 4.00 | 3.90 | 3.98 | 35,012 | 3.98 |
| 1/28/2025 | 4.05 | 4.05 | 3.93 | 4.03 | 16,508 | 4.03 |
| 1/27/2025 | 3.87 | 4.09 | 3.80 | 4.01 | 47,841 | 4.01 |
| 1/24/2025 | 3.75 | 3.82 | 3.70 | 3.78 | 59,045 | 3.78 |
| 1/23/2025 | 3.85 | 3.87 | 3.63 | 3.75 | 75,140 | 3.75 |
| 1/22/2025 | 3.84 | 3.93 | 3.81 | 3.81 | 45,376 | 3.81 |
| 1/21/2025 | 3.83 | 3.94 | 3.81 | 3.91 | 68,027 | 3.91 |
| 1/17/2025 | 4.01 | 4.04 | 3.91 | 3.97 | 194,659 | 3.97 |
| 1/16/2025 | 3.70 | 3.80 | 3.69 | 3.75 | 61,811 | 3.75 |
| 1/15/2025 | 3.63 | 3.75 | 3.63 | 3.73 | 35,559 | 3.73 |
| 1/14/2025 | 3.60 | 3.72 | 3.55 | 3.67 | 54,723 | 3.67 |
| 1/13/2025 | 3.65 | 3.66 | 3.61 | 3.66 | 31,010 | 3.66 |
| 1/10/2025 | 3.53 | 3.67 | 3.53 | 3.63 | 2,477 | 3.63 |
| 1/08/2025 | 3.63 | 3.63 | 3.53 | 3.59 | 18,704 | 3.59 |
| 1/07/2025 | 3.69 | 3.69 | 3.62 | 3.65 | 7,193 | 3.65 |
| 1/06/2025 | 3.59 | 3.71 | 3.57 | 3.70 | 18,575 | 3.70 |